WERN | Werner Enterpris | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Werner Enterpris (WERN)

NASDAQ

$28.90+$0.11 (+0.38%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.8B
Market Cap
5.70%
1-Year Change
Trucking
Industry

1 Month
-16.00%

Low Price$28.79

High Price$35.21
3 Months
-34.17%

Low Price$28.79

High Price$40.27
1 Year
+5.70%

Low Price$22.78

High Price$47.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	28.89	29.00	27.85	28.79	-1.34%	1,189,926
10/22/2026	29.83	30.49	29.14	29.18	-2.34%	902,911
10/21/2026	29.90	30.15	29.37	29.88	+0.27%	706,357
10/20/2026	30.00	30.60	29.72	29.80	-1.39%	936,849
10/19/2026	31.51	32.79	30.14	30.22	-7.89%	1,455,970
10/16/2026	33.29	33.72	32.22	32.81	-1.74%	874,284
10/15/2026	32.86	33.45	32.57	33.39	+2.74%	568,604
10/14/2026	31.90	32.65	31.83	32.50	+0.93%	690,266
10/13/2026	32.72	33.10	31.71	32.20	-1.59%	702,113
10/12/2026	32.65	32.97	32.55	32.72	+0.06%	420,269
10/09/2026	32.90	33.12	32.63	32.70	-0.91%	689,799
10/08/2026	32.54	33.11	32.41	33.00	+2.04%	1,033,990
10/07/2026	32.35	32.76	32.06	32.34	-1.43%	639,661
10/06/2026	33.96	34.06	32.69	32.81	-3.92%	928,204
10/05/2026	34.82	35.18	33.66	34.15	-3.01%	786,137
10/05/2026	$0.14 Dividend
10/02/2026	34.60	35.47	34.45	35.21	+3.06%	648,064
10/01/2026	33.85	34.23	33.41	34.16	+0.94%	686,655
09/30/2026	34.20	34.34	33.72	33.85	-0.21%	797,538
09/29/2026	33.40	34.02	33.11	33.92	+1.55%	511,292
09/28/2026	32.72	33.48	32.59	33.40	+1.95%	658,295
09/25/2026	33.36	33.82	32.45	32.76	-1.76%	992,026
09/24/2026	34.32	34.63	33.25	33.35	-2.70%	1,183,155
09/23/2026	34.54	35.16	33.91	34.27	-1.09%	981,588
09/22/2026	35.27	35.60	34.10	34.65	-0.64%	856,060
09/21/2026	35.74	35.96	34.17	34.88	-1.84%	854,565
09/18/2026	35.52	35.84	35.06	35.53	-0.67%	1,239,202
09/17/2026	36.19	36.42	35.77	35.77	+0.20%	777,630
09/16/2026	35.90	36.48	35.39	35.70	-4.58%	1,334,401
09/15/2026	37.42	37.89	37.03	37.41	-0.05%	754,586
09/14/2026	36.83	37.53	36.46	37.43	+0.80%	829,095
09/11/2026	38.81	39.24	36.42	37.13	-3.39%	1,149,518
09/10/2026	38.63	38.87	38.01	38.44	-0.77%	935,748
09/09/2026	39.40	39.86	38.36	38.74	-2.34%	776,355
09/08/2026	39.81	40.33	39.33	39.66	-0.55%	616,438
09/04/2026	38.23	39.95	38.05	39.88	+4.00%	584,625
09/03/2026	37.80	38.72	36.92	38.35	+1.64%	768,516
09/02/2026	37.69	38.34	37.26	37.73	+0.11%	577,471
09/01/2026	38.76	39.18	37.10	37.69	-3.42%	648,255
08/31/2026	38.47	39.08	38.10	39.02	+1.98%	664,107
08/28/2026	39.00	39.21	37.74	38.27	-0.29%	745,813
08/27/2026	38.35	38.54	37.94	38.38	-0.93%	755,843
08/26/2026	37.41	38.82	36.68	38.74	+3.32%	1,526,218
08/25/2026	38.21	38.21	37.14	37.49	-0.08%	584,719
08/24/2026	38.65	39.06	36.99	37.52	-3.11%	1,040,908
08/21/2026	38.46	38.88	37.95	38.73	+2.19%	503,916
08/20/2026	37.31	37.96	37.14	37.89	+0.22%	651,010
08/19/2026	38.52	38.85	37.48	37.81	-1.22%	895,831
08/18/2026	38.72	38.73	37.84	38.28	-1.74%	1,006,283
08/17/2026	38.61	39.34	38.60	38.96	+0.59%	893,221
08/14/2026	38.15	39.12	37.96	38.73	+1.01%	694,612
08/13/2026	38.07	38.62	37.74	38.34	+1.69%	830,815
08/12/2026	36.45	37.96	36.21	37.70	+3.90%	849,304
08/11/2026	36.54	36.85	35.46	36.29	-0.68%	1,253,788
08/10/2026	37.46	38.15	36.49	36.53	-2.21%	927,996
08/07/2026	37.04	37.90	36.68	37.36	+1.74%	597,847
08/06/2026	37.76	38.10	36.70	36.72	-2.51%	684,420
08/05/2026	37.80	38.66	37.62	37.67	-1.28%	762,175
08/04/2026	37.61	38.24	37.28	38.16	+3.18%	1,586,307
08/03/2026	37.06	37.77	36.50	36.98	-0.77%	1,150,874
07/31/2026	37.12	38.46	36.97	37.27	+1.46%	1,667,095
07/30/2026	37.23	37.39	35.75	36.73	+0.63%	2,112,692
07/29/2026	37.05	37.44	35.60	36.50	-4.33%	3,167,733
07/28/2026	39.88	39.88	37.95	38.16	-5.24%	2,804,696
07/28/2026	$0.22 Earnings
07/27/2026	42.25	42.46	39.75	40.27	-4.69%	1,459,114
07/24/2026	43.51	43.92	42.12	42.25	-3.39%	1,602,005
07/23/2026	45.93	46.18	43.66	43.74	-4.17%	1,992,018
07/22/2026	46.82	47.09	45.55	45.64	-3.11%	967,617
07/21/2026	46.13	47.30	45.41	47.10	+2.12%	1,514,958
07/20/2026	45.83	46.68	44.93	46.13	+0.59%	1,764,631
07/17/2026	44.94	46.04	44.92	45.86	+0.11%	1,625,168
07/16/2026	44.11	45.99	44.01	45.81	+5.46%	957,476
07/15/2026	44.62	45.07	43.35	43.44	-2.66%	829,821
07/14/2026	44.43	44.69	43.92	44.62	+1.61%	682,438
07/13/2026	43.77	44.32	43.45	43.92	+0.55%	789,038
07/10/2026	44.83	45.02	43.30	43.68	-2.08%	614,006
07/09/2026	43.32	44.97	43.32	44.60	+3.75%	1,096,385
07/08/2026	43.30	43.73	41.75	42.99	-0.37%	1,084,312
07/07/2026	42.85	43.75	42.55	43.15	+0.77%	839,508
07/06/2026	43.40	43.80	42.37	42.82	-0.16%	594,882
07/06/2026	$0.14 Dividend
07/02/2026	43.51	43.73	42.17	42.89	-1.41%	639,239
07/01/2026	43.93	44.20	42.56	43.51	+0.48%	1,129,359
06/30/2026	43.17	43.59	42.26	43.30	-0.27%	850,521
06/29/2026	41.83	43.45	41.81	43.42	+2.24%	890,766
06/26/2026	41.69	42.79	41.61	42.46	+1.35%	3,362,516
06/25/2026	40.95	42.15	40.95	41.90	+2.95%	1,078,553
06/24/2026	40.70	41.46	40.44	40.70	-0.10%	915,346
06/23/2026	41.27	41.29	40.49	40.74	+0.42%	962,728
06/22/2026	40.03	40.92	39.89	40.57	+0.42%	735,906
06/18/2026	40.10	40.71	39.85	40.40	+2.03%	1,376,469
06/17/2026	41.82	41.82	39.39	39.59	-5.32%	1,225,070
06/16/2026	42.84	43.54	41.36	41.82	-2.21%	1,191,606
06/15/2026	43.89	43.89	42.42	42.76	-2.02%	698,487
06/12/2026	43.78	44.48	43.09	43.64	+0.27%	729,560
06/11/2026	42.37	43.59	42.25	43.52	+2.55%	691,562
06/10/2026	42.03	42.94	40.81	42.44	-1.72%	1,272,328
06/09/2026	44.43	44.94	42.18	43.19	-2.27%	1,194,271
06/08/2026	43.45	44.42	42.92	44.19	+2.42%	1,044,114